AMG: Affiliated Managers Group Inc.

As of Friday, May 24th, 2024

$ 160.47

+3.33 +2.12%

Open: 158.00
High: 160.93
Low: 157.41
Volume: 157,127
Previous Close on Thursday, May 23rd, 2024

$ 157.14

-1.21 -0.76%

Open: 158.96
High: 160.28
Low: 156.92
Volume: 179,446
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 158.00 160.93 157.41 160.47 157,127 +3.33 +2.12
2024-05-23 158.96 160.28 156.92 157.14 179,446 -1.21 -0.76
2024-05-22 158.83 159.56 157.26 158.35 155,472 -0.81 -0.51
2024-05-21 157.03 159.31 156.90 159.16 184,661 +1.88 +1.20
2024-05-20 159.50 159.73 157.13 157.28 138,446 -2.06 -1.29
2024-05-17 159.66 159.90 157.80 159.34 183,244 +0.37 +0.23
2024-05-16 159.88 161.00 158.96 158.97 176,773 -1.51 -0.94
2024-05-15 160.35 161.27 159.72 160.48 206,735 +1.46 +0.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 160.93
On 2024-05-24
156.90
On 2024-05-21
1.13 0.71 159.73
On 2024-05-20
156.90
On 2024-05-21
-1.77 158.48
10D 161.27
On 2024-05-15
156.13
On 2024-05-13
2.80 1.78 161.27
On 2024-05-15
156.90
On 2024-05-21
-2.71 158.68
20D 163.21
On 2024-05-03
154.29
On 2024-05-07
0.27 0.17 163.21
On 2024-05-03
154.29
On 2024-05-07
-5.47 158.30
WTD 160.93
On 2024-05-24
156.90
On 2024-05-21
1.13 0.71 159.73
On 2024-05-20
156.90
On 2024-05-21
-1.77 158.48
MTD 163.21
On 2024-05-03
154.29
On 2024-05-07
4.37 2.80 163.21
On 2024-05-03
154.29
On 2024-05-07
-5.47 158.39
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

160.47 +3.33 +2.12 157,127